Singapore markets close in 11 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
425.61-1.71 (-0.40%)
At close: 04:00PM EST
431.29 +5.68 (+1.33%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:325.00
Callsfor22 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240223C003250002024-02-02 3:44PM EST2024-02-23105.770.000.000.00-200.00%
QQQ240301C003250002024-02-15 3:29PM EST2024-03-01109.700.000.000.00-300.00%
QQQ240308C003250002024-02-21 11:04AM EST2024-03-08100.170.000.000.00-2400.00%
QQQ240315C003250002024-02-16 3:27PM EST2024-03-15108.010.000.000.00-100.00%
QQQ240328C003250002024-02-13 12:14PM EST2024-03-28105.910.000.000.00-200.00%
QQQ240419C003250002024-02-20 1:25PM EST2024-04-19103.000.000.000.00-300.00%
QQQ240517C003250002024-02-21 12:30PM EST2024-05-17103.000.000.000.00-100.00%
QQQ240621C003250002024-02-21 2:25PM EST2024-06-21104.280.000.000.00-200.00%
QQQ240628C003250002023-12-15 1:10PM EST2024-06-2890.340.000.000.00-2140.00%
QQQ240719C003250002024-02-20 11:21AM EST2024-07-19109.090.000.000.00-200.00%
QQQ240920C003250002024-01-24 2:05PM EST2024-09-20115.680.000.000.00-7300.00%
QQQ240930C003250002023-11-17 3:39PM EST2024-09-3080.8595.7696.410.00-120.00%
QQQ241018C003250002024-02-02 2:31PM EST2024-10-18117.900.000.000.00-500.00%
QQQ241220C003250002024-02-05 9:34AM EST2024-12-20121.500.000.000.00-200.00%
QQQ241231C003250002024-01-24 12:52PM EST2024-12-31121.800.000.000.00-100.00%
QQQ250117C003250002023-12-20 11:14AM EST2025-01-17106.350.000.000.00-11150.00%
QQQ250620C003250002023-12-20 3:09PM EST2025-06-20109.000.000.000.00-1810.00%
QQQ251219C003250002023-12-26 3:25PM EST2025-12-19121.820.000.000.00-1130.00%
QQQ260116C003250002023-12-13 3:44PM EST2026-01-16115.800.000.000.00-190.00%
QQQ260618C003250002023-12-20 3:39PM EST2026-06-18121.500.000.000.00-220.00%
Putsfor22 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240223P003250002024-02-21 2:26PM EST2024-02-230.020.000.000.00-10050.00%
QQQ240301P003250002024-02-21 2:53PM EST2024-03-010.020.000.000.00-23025.00%
QQQ240308P003250002024-02-21 3:01PM EST2024-03-080.050.000.000.00-510025.00%
QQQ240315P003250002024-02-20 12:05PM EST2024-03-150.090.000.000.00-131025.00%
QQQ240322P003250002024-02-20 10:49AM EST2024-03-220.130.000.000.00-11025.00%
QQQ240328P003250002024-02-20 1:51PM EST2024-03-280.180.000.000.00-2012.50%
QQQ240419P003250002024-02-21 11:13AM EST2024-04-190.360.000.000.00-6012.50%
QQQ240517P003250002024-02-21 2:23PM EST2024-05-170.790.000.000.00-29012.50%
QQQ240621P003250002024-02-21 3:46PM EST2024-06-211.280.000.000.00-8,511012.50%
QQQ240628P003250002023-12-26 10:29AM EST2024-06-282.970.000.000.00-430512.50%
QQQ240719P003250002024-02-21 2:07PM EST2024-07-191.830.000.000.00-4,47406.25%
QQQ240920P003250002024-02-21 12:35PM EST2024-09-203.090.000.000.00-1706.25%
QQQ240930P003250002023-12-21 11:46AM EST2024-09-305.500.000.000.00-1156.25%
QQQ241115P003250002024-02-15 9:48AM EST2024-11-153.740.000.000.00-106.25%
QQQ241220P003250002024-02-21 12:05PM EST2024-12-205.090.000.000.00-306.25%
QQQ241231P003250002024-02-09 10:26AM EST2024-12-314.270.000.000.00-106.25%
QQQ250117P003250002023-12-26 2:28PM EST2025-01-177.710.000.000.00-61,1286.25%
QQQ250620P003250002023-12-26 9:41AM EST2025-06-2010.880.000.000.00-12,9806.25%
QQQ251219P003250002023-12-18 3:58PM EST2025-12-1913.920.000.000.00-11,8983.13%
QQQ260116P003250002023-12-18 9:47AM EST2026-01-1612.800.000.000.00-693.13%
QQQ260618P003250002023-12-21 1:45PM EST2026-06-1817.800.000.000.00-61103.13%